KissMeData/066900/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,193900,131644610,2970,2970,2970,2970,965
20231227,193800,131644610,2970,2970,2970,2970,0
20231227,193700,131644610,2970,2970,2970,2970,0
20231227,193600,131644610,2970,2970,2970,2970,0
20231227,193500,131644610,2970,2970,2970,2970,0
20231227,193400,131644610,2970,2970,2970,2970,0
20231227,193300,131644610,2970,2970,2970,2970,0
20231227,193200,131644610,2970,2970,2970,2970,0
20231227,193100,131644610,2970,2970,2970,2970,0
20231227,193000,131644610,2970,2970,2970,2970,0
20231227,192900,131644610,2970,2970,2970,2970,0
20231227,192800,131644610,2970,2970,2970,2970,0
20231227,192700,131644610,2970,2970,2970,2970,0
20231227,192600,131644610,2970,2970,2970,2970,0
20231227,192500,131644610,2970,2970,2970,2970,0
20231227,192400,131644610,2970,2970,2970,2970,0
20231227,192300,131644610,2970,2970,2970,2970,0
20231227,192200,131644610,2970,2970,2970,2970,0
20231227,192100,131644610,2970,2970,2970,2970,0
20231227,192000,131644610,2970,2970,2970,2970,0
20231227,191900,131644610,2970,2970,2970,2970,0
20231227,191800,131644610,2970,2970,2970,2970,0
20231227,191700,131644610,2970,2970,2970,2970,0
20231227,191600,131644610,2970,2970,2970,2970,0
20231227,191500,131644610,2970,2970,2970,2970,0
20231227,191400,131644610,2970,2970,2970,2970,0
20231227,191300,131644610,2970,2970,2970,2970,0
20231227,191200,131644610,2970,2970,2970,2970,0
20231227,191100,131644610,2970,2970,2970,2970,0
20231227,191000,131644610,2970,2970,2970,2970,0
20231227,190900,131644610,2970,2970,2970,2970,965
20231227,190800,131644610,2970,2970,2970,2970,0
20231227,190700,131644610,2970,2970,2970,2970,0
20231227,190600,131644610,2970,2970,2970,2970,0
20231227,190500,131644610,2970,2970,2970,2970,0
20231227,190400,131644610,2970,2970,2970,2970,0
20231227,190300,131644610,2970,2970,2970,2970,0
20231227,190200,131644610,2970,2970,2970,2970,0
20231227,190100,131644610,2970,2970,2970,2970,0
20231227,190000,131644610,2970,2970,2970,2970,0
20231227,185900,131644610,2970,2970,2970,2970,0
20231227,185800,131644610,2970,2970,2970,2970,0
20231227,185700,131644610,2970,2970,2970,2970,0
20231227,185600,131644610,2970,2970,2970,2970,0
20231227,185500,131644610,2970,2970,2970,2970,0
20231227,185400,131644610,2970,2970,2970,2970,0
20231227,185300,131644610,2970,2970,2970,2970,0
20231227,185200,131644610,2970,2970,2970,2970,0
20231227,185100,131644610,2970,2970,2970,2970,0
20231227,185000,131644610,2970,2970,2970,2970,0
20231227,184900,131644610,2970,2970,2970,2970,0
20231227,184800,131644610,2970,2970,2970,2970,0
20231227,184700,131644610,2970,2970,2970,2970,0
20231227,184600,131644610,2970,2970,2970,2970,0
20231227,184500,131644610,2970,2970,2970,2970,0
20231227,184400,131644610,2970,2970,2970,2970,0
20231227,184300,131644610,2970,2970,2970,2970,0
20231227,184200,131644610,2970,2970,2970,2970,0
20231227,184100,131644610,2970,2970,2970,2970,0
20231227,184000,131644610,2970,2970,2970,2970,0
20231227,183900,131644610,2970,2970,2970,2970,965
20231227,183800,131644610,2970,2970,2970,2970,0
20231227,183700,131644610,2970,2970,2970,2970,0
20231227,183600,131644610,2970,2970,2970,2970,0
20231227,183500,131644610,2970,2970,2970,2970,0
20231227,183400,131644610,2970,2970,2970,2970,0
20231227,183300,131644610,2970,2970,2970,2970,0
20231227,183200,131644610,2970,2970,2970,2970,0
20231227,183100,131644610,2970,2970,2970,2970,0
20231227,183000,131644610,2970,2970,2970,2970,0
20231227,182900,131644610,2970,2970,2970,2970,0
20231227,182800,131644610,2970,2970,2970,2970,0
20231227,182700,131644610,2970,2970,2970,2970,0
20231227,182600,131644610,2970,2970,2970,2970,0
20231227,182500,131644610,2970,2970,2970,2970,0
20231227,182400,131644610,2970,2970,2970,2970,0
20231227,182300,131644610,2970,2970,2970,2970,0
20231227,182200,131644610,2970,2970,2970,2970,0
20231227,182100,131644610,2970,2970,2970,2970,0
20231227,182000,131644610,2970,2970,2970,2970,0
20231227,181900,131644610,2970,2970,2970,2970,0
20231227,181800,131644610,2970,2970,2970,2970,0
20231227,181700,131644610,2970,2970,2970,2970,0
20231227,181600,131644610,2970,2970,2970,2970,0
20231227,181500,131644610,2970,2970,2970,2970,0
20231227,181400,131644610,2970,2970,2970,2970,0
20231227,181300,131644610,2970,2970,2970,2970,0
20231227,181200,131644610,2970,2970,2970,2970,0
20231227,181100,131644610,2970,2970,2970,2970,0
20231227,181000,131644610,2970,2970,2970,2970,0
20231227,180900,131644610,2970,2970,2970,2970,965
20231227,180800,131644610,2970,2970,2970,2970,0
20231227,180700,131644610,2970,2970,2970,2970,0
20231227,180600,131644610,2970,2970,2970,2970,0
20231227,180500,131644610,2970,2970,2970,2970,0
20231227,180400,131644610,2970,2970,2970,2970,0
20231227,180300,131644610,2970,2970,2970,2970,0
20231227,180200,131644610,2970,2970,2970,2970,0
20231227,180100,131644610,2970,2970,2970,2970,0
20231227,180000,131644610,2970,2970,2970,2970,0
20231227,175900,131644610,2970,2970,2970,2970,0
20231227,175800,131644610,2970,2970,2970,2970,0
20231227,175700,131644610,2970,2970,2970,2970,0
20231227,175600,131644610,2970,2970,2970,2970,0
20231227,175500,131644610,2970,2970,2970,2970,0
20231227,175400,131644610,2970,2970,2970,2970,0
20231227,175300,131644610,2970,2970,2970,2970,0
20231227,175200,131644610,2970,2970,2970,2970,0
20231227,175100,131644610,2970,2970,2970,2970,0
20231227,175000,131644610,2970,2970,2970,2970,0
20231227,174900,131644610,2970,2970,2970,2970,0
20231227,174800,131644610,2970,2970,2970,2970,0
20231227,174700,131644610,2970,2970,2970,2970,0
20231227,174600,131644610,2970,2970,2970,2970,0
20231227,174500,131644610,2970,2970,2970,2970,0
20231227,174400,131644610,2970,2970,2970,2970,0
20231227,174300,131644610,2970,2970,2970,2970,0
20231227,174200,131644610,2970,2970,2970,2970,0
20231227,174100,131644610,2970,2970,2970,2970,0
20231227,174000,131644610,2970,2970,2970,2970,0
20231227,173900,131644610,2970,2970,2970,2970,965
20231227,173800,131644610,2970,2970,2970,2970,0
20231227,173700,131644610,2970,2970,2970,2970,0
20231227,173600,131644610,2970,2970,2970,2970,0
20231227,173500,131644610,2970,2970,2970,2970,0
20231227,173400,131644610,2970,2970,2970,2970,0
20231227,173300,131644610,2970,2970,2970,2970,0
20231227,173200,131644610,2970,2970,2970,2970,0
20231227,173100,131644610,2970,2970,2970,2970,0
20231227,173000,131644610,2970,2970,2970,2970,0
20231227,172900,131644610,2970,2970,2970,2970,0
20231227,172800,131644610,2970,2970,2970,2970,0
20231227,172700,131644610,2970,2970,2970,2970,0
20231227,172600,131644610,2970,2970,2970,2970,0
20231227,172500,131644610,2970,2970,2970,2970,0
20231227,172400,131644610,2970,2970,2970,2970,0
20231227,172300,131644610,2970,2970,2970,2970,0
20231227,172200,131644610,2970,2970,2970,2970,0
20231227,172100,131644610,2970,2970,2970,2970,0
20231227,172000,131644610,2970,2970,2970,2970,0
20231227,171900,131644610,2970,2970,2970,2970,0
20231227,171800,131644610,2970,2970,2970,2970,0
20231227,171700,131644610,2970,2970,2970,2970,0
20231227,171600,131644610,2970,2970,2970,2970,0
20231227,171500,131644610,2970,2970,2970,2970,0
20231227,171400,131644610,2970,2970,2970,2970,0
20231227,171300,131644610,2970,2970,2970,2970,0
20231227,171200,131644610,2970,2970,2970,2970,0
20231227,171100,131644610,2970,2970,2970,2970,0
20231227,171000,131644610,2970,2970,2970,2970,0
20231227,170900,131644610,2970,2970,2970,2970,965
20231227,170800,131644610,2970,2970,2970,2970,0
20231227,170700,131644610,2970,2970,2970,2970,0
20231227,170600,131644610,2970,2970,2970,2970,0
20231227,170500,131644610,2970,2970,2970,2970,0
20231227,170400,131644610,2970,2970,2970,2970,0
20231227,170300,131644610,2970,2970,2970,2970,0
20231227,170200,131644610,2970,2970,2970,2970,0
20231227,170100,131644610,2970,2970,2970,2970,0
20231227,170000,131644610,2970,2970,2970,2970,0
20231227,165900,131644610,2970,2970,2970,2970,0
20231227,165800,131644610,2970,2970,2970,2970,0
20231227,165700,131644610,2970,2970,2970,2970,0
20231227,165600,131644610,2970,2970,2970,2970,0
20231227,165500,131644610,2970,2970,2970,2970,0
20231227,165400,131644610,2970,2970,2970,2970,0
20231227,165300,131644610,2970,2970,2970,2970,0
20231227,165200,131644610,2970,2970,2970,2970,0
20231227,165100,131644610,2970,2970,2970,2970,0
20231227,165000,131644610,2970,2970,2970,2970,0
20231227,164900,131644610,2970,2970,2970,2970,0
20231227,164800,131644610,2970,2970,2970,2970,0
20231227,164700,131644610,2970,2970,2970,2970,0
20231227,164600,131644610,2970,2970,2970,2970,0
20231227,164500,131644610,2970,2970,2970,2970,0
20231227,164400,131644610,2970,2970,2970,2970,0
20231227,164300,131644610,2970,2970,2970,2970,0
20231227,164200,131644610,2970,2970,2970,2970,0
20231227,164100,131644610,2970,2970,2970,2970,0
20231227,164000,131644610,2970,2970,2970,2970,0
20231227,163900,131644610,2970,2970,2970,2970,965
20231227,163800,131644610,2970,2970,2970,2970,0
20231227,163700,131644610,2970,2970,2970,2970,0
20231227,163600,131644610,2970,2970,2970,2970,0
20231227,163500,131644610,2970,2970,2970,2970,0
20231227,163400,131644610,2970,2970,2970,2970,0
20231227,163300,131644610,2970,2970,2970,2970,0
20231227,163200,131644610,2970,2970,2970,2970,0
20231227,163100,131644610,2970,2970,2970,2970,0
20231227,163000,131644610,2970,2970,2970,2970,0
20231227,162900,131644610,2970,2970,2970,2970,0
20231227,162800,131644610,2970,2970,2970,2970,0
20231227,162700,131644610,2970,2970,2970,2970,0
20231227,162600,131644610,2970,2970,2970,2970,0
20231227,162500,131644610,2970,2970,2970,2970,0
20231227,162400,131644610,2970,2970,2970,2970,0
20231227,162300,131644610,2970,2970,2970,2970,0
20231227,162200,131644610,2970,2970,2970,2970,0
20231227,162100,131644610,2970,2970,2970,2970,0
20231227,162000,131644610,2970,2970,2970,2970,0
20231227,161900,131644610,2970,2970,2970,2970,0
20231227,161800,131644610,2970,2970,2970,2970,0
20231227,161700,131644610,2970,2970,2970,2970,0
20231227,161600,131644610,2970,2970,2970,2970,0
20231227,161500,131644610,2970,2970,2970,2970,0
20231227,161400,131644610,2970,2970,2970,2970,0
20231227,161300,131644610,2970,2970,2970,2970,0
20231227,161200,131644610,2970,2970,2970,2970,0
20231227,161100,131644610,2970,2970,2970,2970,0
20231227,161000,131644610,2970,2970,2970,2970,0
20231227,160900,131644610,2970,2970,2970,2970,965
20231227,160800,131644610,2970,2970,2970,2970,0
20231227,160700,131644610,2970,2970,2970,2970,0
20231227,160600,131644610,2970,2970,2970,2970,0
20231227,160500,131644610,2970,2970,2970,2970,0
20231227,160400,131644610,2970,2970,2970,2970,0
20231227,160300,131644610,2970,2970,2970,2970,0
20231227,160200,131644610,2970,2970,2970,2970,0
20231227,160100,131644610,2970,2970,2970,2970,0
20231227,160000,131644610,2970,2970,2970,2970,0
20231227,155900,131644610,2970,2970,2970,2970,0
20231227,155800,131644610,2970,2970,2970,2970,0
20231227,155700,131644610,2970,2970,2970,2970,0
20231227,155600,131644610,2970,2970,2970,2970,0
20231227,155500,131644610,2970,2970,2970,2970,0
20231227,155400,131644610,2970,2970,2970,2970,0
20231227,155300,131644610,2970,2970,2970,2970,0
20231227,155200,131644610,2970,2970,2970,2970,0
20231227,155100,131644610,2970,2970,2970,2970,0
20231227,155000,131644610,2970,2970,2970,2970,0
20231227,154900,131644610,2970,2970,2970,2970,0
20231227,154800,131644610,2970,2970,2970,2970,0
20231227,154700,131644610,2970,2970,2970,2970,0
20231227,154600,131644610,2970,2970,2970,2970,0
20231227,154500,131644610,2970,2970,2970,2970,0
20231227,154400,131644610,2970,2970,2970,2970,0
20231227,154300,131644610,2970,2970,2970,2970,0
20231227,154200,131644610,2970,2970,2970,2970,0
20231227,154100,131644610,2970,2970,2970,2970,0
20231227,154000,131644610,2970,2970,2970,2970,0
20231227,153900,131644610,2970,2970,2970,2970,965
20231227,153800,131644610,2970,2970,2970,2970,0
20231227,153700,131644610,2970,2970,2970,2970,0
20231227,153600,131644610,2970,2970,2970,2970,0
20231227,153500,131644610,2970,2970,2970,2970,0
20231227,153400,131644610,2970,2970,2970,2970,0
20231227,153300,131644610,2970,2970,2970,2970,0
20231227,153200,131644610,2970,2970,2970,2970,0
20231227,153100,131644610,2970,2970,2970,2970,0
20231227,153000,131644610,2970,2970,2970,2970,965
20231227,152900,128778560,2970,2970,2970,2970,0
20231227,152800,128778560,2970,2970,2970,2970,0
20231227,152700,128778560,2970,2970,2970,2970,0
20231227,152600,128778560,2970,2970,2970,2970,0
20231227,152500,128778560,2970,2970,2970,2970,0
20231227,152400,128778560,2970,2970,2970,2970,0
20231227,152300,128778560,2970,2970,2970,2970,0
20231227,152200,128778560,2970,2970,2970,2970,0
20231227,152100,128778560,2970,2970,2970,2970,0
20231227,152000,128778560,2970,2970,2970,2970,0
20231227,151900,128778560,2970,2970,2970,2970,0
20231227,151800,128778560,2970,2970,2970,2970,474
20231227,151700,127370780,2985,2985,2985,2985,0
20231227,151600,127370780,2985,2985,2985,2985,0
20231227,151500,127370780,2985,2985,2985,2985,0
20231227,151400,127370780,2985,2980,2985,2980,360
20231227,151300,126297310,2980,2950,2980,2950,1404
20231227,151200,122115220,2980,2980,2980,2980,44
20231227,151100,121984100,2985,2975,2985,2975,7044
20231227,151000,101018140,2975,2945,2990,2945,3674
20231227,150900,90137405,2940,2940,2940,2940,900
20231227,150800,87491405,2945,2930,2945,2930,2438
20231227,150700,80325375,2915,2915,2915,2915,0
20231227,150600,80325375,2915,2915,2915,2915,0
20231227,150500,80325375,2915,2915,2915,2915,50
20231227,150400,80179625,2910,2910,2910,2910,0
20231227,150300,80179625,2910,2910,2910,2910,0
20231227,150200,80179625,2910,2910,2910,2910,0
20231227,150100,80179625,2910,2910,2910,2910,0
20231227,150000,80179625,2910,2915,2915,2910,1100
20231227,145900,76977525,2930,2930,2930,2930,101
20231227,145800,76681595,2930,2930,2930,2930,0
20231227,145700,76681595,2930,2930,2930,2930,0
20231227,145600,76681595,2930,2930,2930,2930,0
20231227,145500,76681595,2930,2930,2930,2930,0
20231227,145400,76681595,2930,2930,2930,2930,0
20231227,145300,76681595,2930,2930,2930,2930,1
20231227,145200,76678665,2925,2925,2925,2925,0
20231227,145100,76678665,2925,2925,2925,2925,67
20231227,145000,76482690,2920,2920,2920,2920,0
20231227,144900,76482690,2920,2920,2920,2920,100
20231227,144800,76190690,2930,2930,2930,2930,0
20231227,144700,76190690,2930,2930,2930,2930,0
20231227,144600,76190690,2930,2930,2930,2930,0
20231227,144500,76190690,2930,2930,2930,2930,0
20231227,144400,76190690,2930,2930,2930,2930,0
20231227,144300,76190690,2930,2930,2930,2930,0
20231227,144200,76190690,2930,2930,2930,2930,0
20231227,144100,76190690,2930,2930,2930,2930,0
20231227,144000,76190690,2930,2930,2930,2930,8
20231227,143900,76167250,2930,2930,2930,2930,0
20231227,143800,76167250,2930,2930,2930,2930,0
20231227,143700,76167250,2930,2930,2930,2930,0
20231227,143600,76167250,2930,2930,2930,2930,0
20231227,143500,76167250,2930,2930,2930,2930,0
20231227,143400,76167250,2930,2930,2930,2930,0
20231227,143300,76167250,2930,2930,2930,2930,0
20231227,143200,76167250,2930,2930,2930,2930,0
20231227,143100,76167250,2930,2930,2930,2930,0
20231227,143000,76167250,2930,2930,2930,2930,0
20231227,142900,76167250,2930,2930,2930,2930,0
20231227,142800,76167250,2930,2930,2930,2930,0
20231227,142700,76167250,2930,2930,2930,2930,0
20231227,142600,76167250,2930,2930,2930,2930,0
20231227,142500,76167250,2930,2930,2930,2930,0
20231227,142400,76167250,2930,2930,2930,2930,0
20231227,142300,76167250,2930,2930,2930,2930,276
20231227,142200,75358570,2920,2920,2920,2920,0
20231227,142100,75358570,2920,2920,2920,2920,0
20231227,142000,75358570,2920,2920,2920,2920,0
20231227,141900,75358570,2920,2920,2920,2920,0
20231227,141800,75358570,2920,2920,2920,2920,0
20231227,141700,75358570,2920,2920,2920,2920,0
20231227,141600,75358570,2920,2920,2920,2920,0
20231227,141500,75358570,2920,2920,2920,2920,0
20231227,141400,75358570,2920,2920,2920,2920,0
20231227,141300,75358570,2920,2920,2920,2920,281
20231227,141200,74538050,2925,2925,2925,2925,0
20231227,141100,74538050,2925,2925,2925,2925,0
20231227,141000,74538050,2925,2925,2925,2925,0
20231227,140900,74538050,2925,2925,2925,2925,0
20231227,140800,74538050,2925,2925,2925,2925,0
20231227,140700,74538050,2925,2925,2925,2925,0
20231227,140600,74538050,2925,2925,2925,2925,5
20231227,140500,74523425,2930,2930,2930,2930,0
20231227,140400,74523425,2930,2920,2930,2920,166
20231227,140300,74038695,2920,2920,2920,2920,0
20231227,140200,74038695,2920,2920,2920,2920,0
20231227,140100,74038695,2920,2920,2920,2920,0
20231227,140000,74038695,2920,2920,2920,2920,0
20231227,135900,74038695,2920,2920,2920,2920,0
20231227,135800,74038695,2920,2920,2920,2920,0
20231227,135700,74038695,2920,2920,2920,2920,0
20231227,135600,74038695,2920,2920,2920,2920,2
20231227,135500,74032855,2920,2920,2920,2920,0
20231227,135400,74032855,2920,2920,2920,2920,0
20231227,135300,74032855,2920,2920,2920,2920,0
20231227,135200,74032855,2920,2920,2920,2920,0
20231227,135100,74032855,2920,2920,2920,2920,0
20231227,135000,74032855,2920,2920,2920,2920,0
20231227,134900,74032855,2920,2920,2920,2920,1
20231227,134800,74029935,2920,2920,2920,2920,0
20231227,134700,74029935,2920,2920,2920,2920,0
20231227,134600,74029935,2920,2920,2920,2920,0
20231227,134500,74029935,2920,2920,2920,2920,0
20231227,134400,74029935,2920,2920,2920,2920,0
20231227,134300,74029935,2920,2920,2920,2920,0
20231227,134200,74029935,2920,2920,2920,2920,0
20231227,134100,74029935,2920,2915,2920,2915,713
20231227,134000,71948835,2915,2915,2915,2915,0
20231227,133900,71948835,2915,2915,2915,2915,0
20231227,133800,71948835,2915,2915,2915,2915,0
20231227,133700,71948835,2915,2915,2915,2915,0
20231227,133600,71948835,2915,2915,2915,2915,0
20231227,133500,71948835,2915,2915,2915,2915,0
20231227,133400,71948835,2915,2915,2915,2915,0
20231227,133300,71948835,2915,2915,2915,2915,0
20231227,133200,71948835,2915,2915,2915,2915,0
20231227,133100,71948835,2915,2910,2915,2910,734
20231227,133000,69809470,2910,2910,2910,2910,0
20231227,132900,69809470,2910,2910,2910,2910,47
20231227,132800,69672700,2920,2920,2920,2920,0
20231227,132700,69672700,2920,2920,2920,2920,0
20231227,132600,69672700,2920,2920,2920,2920,0
20231227,132500,69672700,2920,2920,2920,2920,0
20231227,132400,69672700,2920,2920,2920,2920,0
20231227,132300,69672700,2920,2920,2920,2920,0
20231227,132200,69672700,2920,2920,2920,2920,1
20231227,132100,69669780,2925,2925,2925,2925,1
20231227,132000,69666855,2895,2895,2895,2895,0
20231227,131900,69666855,2895,2895,2895,2895,0
20231227,131800,69666855,2895,2895,2895,2895,0
20231227,131700,69666855,2895,2895,2895,2895,0
20231227,131600,69666855,2895,2895,2895,2895,0
20231227,131500,69666855,2895,2895,2895,2895,0
20231227,131400,69666855,2895,2895,2895,2895,0
20231227,131300,69666855,2895,2895,2895,2895,0
20231227,131200,69666855,2895,2895,2895,2895,0
20231227,131100,69666855,2895,2895,2895,2895,0
20231227,131000,69666855,2895,2895,2895,2895,0
20231227,130900,69666855,2895,2895,2895,2895,0
20231227,130800,69666855,2895,2895,2895,2895,0
20231227,130700,69666855,2895,2895,2895,2895,0
20231227,130600,69666855,2895,2895,2895,2895,0
20231227,130500,69666855,2895,2895,2895,2895,0
20231227,130400,69666855,2895,2895,2895,2895,0
20231227,130300,69666855,2895,2895,2895,2895,0
20231227,130200,69666855,2895,2905,2905,2895,1004
20231227,130100,66753955,2900,2900,2900,2900,0
20231227,130000,66753955,2900,2900,2900,2900,0
20231227,125900,66753955,2900,2900,2900,2900,0
20231227,125800,66753955,2900,2915,2915,2900,3000
20231227,125700,58051915,2920,2920,2920,2920,0
20231227,125600,58051915,2920,2920,2920,2920,100
20231227,125500,57759915,2920,2920,2920,2920,0
20231227,125400,57759915,2920,2920,2920,2920,0
20231227,125300,57759915,2920,2920,2920,2920,0
20231227,125200,57759915,2920,2920,2920,2920,0
20231227,125100,57759915,2920,2920,2920,2920,0
20231227,125000,57759915,2920,2920,2920,2920,42
20231227,124900,57637275,2920,2920,2920,2920,0
20231227,124800,57637275,2920,2920,2920,2920,0
20231227,124700,57637275,2920,2920,2920,2920,0
20231227,124600,57637275,2920,2920,2920,2920,0
20231227,124500,57637275,2920,2920,2920,2920,0
20231227,124400,57637275,2920,2920,2920,2920,0
20231227,124300,57637275,2920,2920,2920,2920,105
20231227,124200,57330675,2920,2920,2920,2920,0
20231227,124100,57330675,2920,2920,2920,2920,0
20231227,124000,57330675,2920,2920,2920,2920,0
20231227,123900,57330675,2920,2920,2920,2920,0
20231227,123800,57330675,2920,2920,2920,2920,0
20231227,123700,57330675,2920,2920,2920,2920,0
20231227,123600,57330675,2920,2920,2920,2920,0
20231227,123500,57330675,2920,2920,2920,2920,0
20231227,123400,57330675,2920,2920,2920,2920,1200
20231227,123300,53826675,2920,2920,2920,2920,0
20231227,123200,53826675,2920,2920,2920,2920,0
20231227,123100,53826675,2920,2920,2920,2920,0
20231227,123000,53826675,2920,2920,2920,2920,0
20231227,122900,53826675,2920,2920,2920,2920,0
20231227,122800,53826675,2920,2920,2920,2920,0
20231227,122700,53826675,2920,2920,2920,2920,0
20231227,122600,53826675,2920,2920,2920,2920,0
20231227,122500,53826675,2920,2920,2920,2920,170
20231227,122400,53330275,2900,2900,2900,2900,0
20231227,122300,53330275,2900,2900,2900,2900,0
20231227,122200,53330275,2900,2935,2935,2900,3000
20231227,122100,44624410,2940,2935,2940,2935,500
20231227,122000,43154460,2935,2935,2935,2935,0
20231227,121900,43154460,2935,2935,2935,2935,0
20231227,121800,43154460,2935,2935,2935,2935,0
20231227,121700,43154460,2935,2935,2935,2935,0
20231227,121600,43154460,2935,2935,2935,2935,0
20231227,121500,43154460,2935,2930,2935,2930,2
20231227,121400,43148595,2910,2910,2910,2910,0
20231227,121300,43148595,2910,2910,2910,2910,0
20231227,121200,43148595,2910,2910,2910,2910,0
20231227,121100,43148595,2910,2910,2910,2910,0
20231227,121000,43148595,2910,2910,2910,2910,1
20231227,120900,43145685,2920,2920,2920,2920,0
20231227,120800,43145685,2920,2920,2920,2920,0
20231227,120700,43145685,2920,2920,2920,2920,0
20231227,120600,43145685,2920,2920,2920,2920,0
20231227,120500,43145685,2920,2920,2920,2920,0
20231227,120400,43145685,2920,2920,2920,2920,0
20231227,120300,43145685,2920,2920,2920,2920,0
20231227,120200,43145685,2920,2920,2920,2920,0
20231227,120100,43145685,2920,2920,2920,2920,0
20231227,120000,43145685,2920,2920,2920,2920,0
20231227,115900,43145685,2920,2920,2920,2920,0
20231227,115800,43145685,2920,2920,2920,2920,0
20231227,115700,43145685,2920,2920,2920,2920,0
20231227,115600,43145685,2920,2920,2920,2920,534
20231227,115500,41586405,2920,2920,2920,2920,0
20231227,115400,41586405,2920,2920,2920,2920,1927
20231227,115300,35959565,2915,2915,2915,2915,0
20231227,115200,35959565,2915,2915,2915,2915,0
20231227,115100,35959565,2915,2915,2915,2915,0
20231227,115000,35959565,2915,2915,2915,2915,0
20231227,114900,35959565,2915,2915,2915,2915,0
20231227,114800,35959565,2915,2915,2915,2915,2200
20231227,114700,29546565,2900,2900,2900,2900,0
20231227,114600,29546565,2900,2900,2900,2900,0
20231227,114500,29546565,2900,2900,2900,2900,0
20231227,114400,29546565,2900,2900,2900,2900,0
20231227,114300,29546565,2900,2900,2900,2900,0
20231227,114200,29546565,2900,2900,2900,2900,0
20231227,114100,29546565,2900,2900,2900,2900,200
20231227,114000,28966565,2900,2900,2900,2900,0
20231227,113900,28966565,2900,2900,2900,2900,0
20231227,113800,28966565,2900,2900,2900,2900,0
20231227,113700,28966565,2900,2900,2900,2900,0
20231227,113600,28966565,2900,2900,2900,2900,0
20231227,113500,28966565,2900,2900,2900,2900,0
20231227,113400,28966565,2900,2900,2900,2900,0
20231227,113300,28966565,2900,2900,2900,2900,0
20231227,113200,28966565,2900,2900,2900,2900,0
20231227,113100,28966565,2900,2900,2900,2900,0
20231227,113000,28966565,2900,2900,2900,2900,0
20231227,112900,28966565,2900,2900,2900,2900,0
20231227,112800,28966565,2900,2900,2900,2900,0
20231227,112700,28966565,2900,2900,2900,2900,0
20231227,112600,28966565,2900,2900,2900,2900,0
20231227,112500,28966565,2900,2900,2900,2900,0
20231227,112400,28966565,2900,2900,2900,2900,0
20231227,112300,28966565,2900,2900,2900,2900,0
20231227,112200,28966565,2900,2900,2900,2900,0
20231227,112100,28966565,2900,2900,2900,2900,0
20231227,112000,28966565,2900,2900,2900,2900,0
20231227,111900,28966565,2900,2900,2900,2900,0
20231227,111800,28966565,2900,2900,2900,2900,0
20231227,111700,28966565,2900,2900,2900,2900,0
20231227,111600,28966565,2900,2900,2900,2900,0
20231227,111500,28966565,2900,2900,2900,2900,0
20231227,111400,28966565,2900,2900,2900,2900,0
20231227,111300,28966565,2900,2900,2900,2900,0
20231227,111200,28966565,2900,2900,2900,2900,0
20231227,111100,28966565,2900,2900,2900,2900,0
20231227,111000,28966565,2900,2900,2900,2900,0
20231227,110900,28966565,2900,2900,2900,2900,0
20231227,110800,28966565,2900,2900,2900,2900,2246
20231227,110700,22453165,2895,2895,2895,2895,0
20231227,110600,22453165,2895,2895,2895,2895,0
20231227,110500,22453165,2895,2895,2895,2895,0
20231227,110400,22453165,2895,2895,2895,2895,0
20231227,110300,22453165,2895,2895,2895,2895,0
20231227,110200,22453165,2895,2895,2895,2895,0
20231227,110100,22453165,2895,2895,2895,2895,0
20231227,110000,22453165,2895,2895,2895,2895,0
20231227,105900,22453165,2895,2895,2895,2895,0
20231227,105800,22453165,2895,2895,2895,2895,0
20231227,105700,22453165,2895,2895,2895,2895,0
20231227,105600,22453165,2895,2895,2895,2895,0
20231227,105500,22453165,2895,2895,2895,2895,0
20231227,105400,22453165,2895,2895,2895,2895,0
20231227,105300,22453165,2895,2895,2895,2895,0
20231227,105200,22453165,2895,2895,2895,2895,50
20231227,105100,22308415,2900,2900,2900,2900,0
20231227,105000,22308415,2900,2900,2900,2900,50
20231227,104900,22163415,2900,2900,2900,2900,0
20231227,104800,22163415,2900,2900,2900,2900,100
20231227,104700,21873415,2900,2900,2900,2900,0
20231227,104600,21873415,2900,2900,2900,2900,0
20231227,104500,21873415,2900,2900,2900,2900,0
20231227,104400,21873415,2900,2900,2900,2900,0
20231227,104300,21873415,2900,2900,2900,2900,0
20231227,104200,21873415,2900,2900,2900,2900,0
20231227,104100,21873415,2900,2900,2900,2900,0
20231227,104000,21873415,2900,2900,2900,2900,1604
20231227,103900,17221815,2900,2900,2900,2900,0
20231227,103800,17221815,2900,2900,2900,2900,0
20231227,103700,17221815,2900,2900,2900,2900,3132
20231227,103600,8139015,2900,2900,2900,2900,0
20231227,103500,8139015,2900,2900,2900,2900,0
20231227,103400,8139015,2900,2900,2900,2900,0
20231227,103300,8139015,2900,2900,2900,2900,0
20231227,103200,8139015,2900,2900,2900,2900,0
20231227,103100,8139015,2900,2905,2905,2900,300
20231227,103000,7267790,2910,2910,2910,2910,0
20231227,102900,7267790,2910,2910,2910,2910,0
20231227,102800,7267790,2910,2910,2910,2910,0
20231227,102700,7267790,2910,2910,2910,2910,112
20231227,102600,6941870,2910,2910,2910,2910,0
20231227,102500,6941870,2910,2910,2910,2910,0
20231227,102400,6941870,2910,2910,2910,2910,1603
20231227,102300,2277140,2920,2920,2920,2920,0
20231227,102200,2277140,2920,2920,2920,2920,1
20231227,102100,2274220,2915,2915,2915,2915,4
20231227,102000,2262560,2920,2920,2920,2920,0
20231227,101900,2262560,2920,2920,2920,2920,29
20231227,101800,2177880,2920,2920,2920,2920,0
20231227,101700,2177880,2920,2920,2920,2920,1
20231227,101600,2174960,2915,2915,2915,2915,3
20231227,101500,2166215,2915,2915,2915,2915,0
20231227,101400,2166215,2915,2915,2915,2915,0
20231227,101300,2166215,2915,2915,2915,2915,0
20231227,101200,2166215,2915,2915,2915,2915,33
20231227,101100,2070020,2915,2915,2915,2915,0
20231227,101000,2070020,2915,2915,2915,2915,154
20231227,100900,1621110,2915,2915,2915,2915,0
20231227,100800,1621110,2915,2915,2915,2915,125
20231227,100700,1256735,2910,2910,2910,2910,0
20231227,100600,1256735,2910,2910,2910,2910,30
20231227,100500,1169435,2915,2915,2915,2915,0
20231227,100400,1169435,2915,2915,2915,2915,0
20231227,100300,1169435,2915,2915,2915,2915,1
20231227,100200,1166520,2915,2915,2915,2915,0
20231227,100100,1166520,2915,2915,2915,2915,0
20231227,100000,1166520,2915,2915,2915,2915,0
20231227,095900,1166520,2915,2915,2915,2915,1
20231227,095800,1163605,2910,2910,2910,2910,0
20231227,095700,1163605,2910,2910,2910,2910,0
20231227,095600,1163605,2910,2910,2910,2910,0
20231227,095500,1163605,2910,2910,2910,2910,10
20231227,095400,1134505,2920,2920,2920,2920,0
20231227,095300,1134505,2920,2920,2920,2920,0
20231227,095200,1134505,2920,2920,2920,2920,10
20231227,095100,1105305,2920,2920,2920,2920,2
20231227,095000,1099465,2920,2920,2920,2920,0
20231227,094900,1099465,2920,2920,2920,2920,0
20231227,094800,1099465,2920,2920,2920,2920,0
20231227,094700,1099465,2920,2920,2920,2920,17
20231227,094600,1049825,2920,2920,2920,2920,0
20231227,094500,1049825,2920,2920,2920,2920,0
20231227,094400,1049825,2920,2920,2920,2920,0
20231227,094300,1049825,2920,2920,2920,2920,0
20231227,094200,1049825,2920,2920,2920,2920,0
20231227,094100,1049825,2920,2920,2920,2920,0
20231227,094000,1049825,2920,2920,2920,2920,0
20231227,093900,1049825,2920,2920,2920,2920,1
20231227,093800,1046905,2920,2920,2920,2920,1
20231227,093700,1043985,2920,2920,2920,2920,1
20231227,093600,1041065,2900,2900,2900,2900,0
20231227,093500,1041065,2900,2900,2900,2900,33
20231227,093400,945365,2900,2900,2900,2900,0
20231227,093300,945365,2900,2910,2910,2900,74
20231227,093200,730065,2920,2920,2920,2920,0
20231227,093100,730065,2920,2920,2920,2920,1
20231227,093000,727145,2920,2920,2920,2920,0
20231227,092900,727145,2920,2920,2920,2920,0
20231227,092800,727145,2920,2920,2920,2920,80
20231227,092700,493545,2920,2920,2920,2920,0
20231227,092600,493545,2920,2920,2920,2920,0
20231227,092500,493545,2920,2920,2920,2920,0
20231227,092400,493545,2920,2920,2920,2920,1
20231227,092300,490625,2920,2920,2920,2920,0
20231227,092200,490625,2920,2920,2920,2920,0
20231227,092100,490625,2920,2920,2920,2920,0
20231227,092000,490625,2920,2920,2920,2920,1
20231227,091900,487705,2900,2900,2900,2900,0
20231227,091800,487705,2900,2900,2900,2900,0
20231227,091700,487705,2900,2900,2900,2900,0
20231227,091600,487705,2900,2900,2900,2900,0
20231227,091500,487705,2900,2900,2900,2900,0
20231227,091400,487705,2900,2900,2900,2900,0
20231227,091300,487705,2900,2900,2900,2900,0
20231227,091200,487705,2900,2900,2900,2900,0
20231227,091100,487705,2900,2900,2900,2900,132
20231227,091000,104905,2940,2940,2940,2940,0
20231227,090900,104905,2940,2940,2940,2940,0
20231227,090800,104905,2940,2940,2940,2940,0
20231227,090700,104905,2940,2940,2940,2940,4
20231227,090600,93145,2895,2905,2905,2895,10
20231227,090500,64135,2910,2910,2910,2910,0
20231227,090400,64135,2910,2910,2910,2910,0
20231227,090300,64135,2910,2910,2910,2910,15
20231227,090200,20485,2940,2940,2940,2940,0
20231227,090100,20485,2940,2940,2940,2940,0
20231227,090000,20485,2940,2945,2945,2915,7